Premium
Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.865209471767 | 21.96 | 22.05 | 21.6745 | 67441 | 21.84387473 | SP |
| 4 | 0.08 | 0.368833563854 | 21.69 | 22.25 | 21.45 | 63356 | 21.77791509 | SP |
| 12 | 0.56 | 2.6402640264 | 21.21 | 22.25 | 21.01 | 47411 | 21.57033718 | SP |
| 26 | 0.51 | 2.39887111947 | 21.26 | 22.25 | 20.67 | 39777 | 21.34297766 | SP |
| 52 | 1.91 | 9.61732124874 | 19.86 | 22.25 | 19.27 | 29728 | 21.17324566 | SP |
| 156 | -3.18 | -12.745490982 | 24.95 | 24.97 | 19.08 | 13685 | 21.13708778 | SP |
| 260 | -3.29 | -13.1284916201 | 25.06 | 25.08 | 19.08 | 13568 | 21.14464394 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 21.77 | -0.05 | -0.23 | 21.8 | 21.82 | 21.7 | 51035 |
| 1727303700 | 21.82 | -0.02 | -0.09 | 21.82 | 21.84 | 21.72 | 61608 |
| 1727217300 | 21.84 | 0.02 | 0.09 | 21.78 | 21.86 | 21.6745 | 71831 |
| 1727130900 | 21.82 | -0.16 | -0.73 | 21.8 | 21.849 | 21.74 | 95443 |
| 1726871700 | 21.98 | -0.06 | -0.27 | 21.96 | 22.05 | 21.84 | 57286 |
| 1726785300 | 22.04 | 0.11 | 0.50 | 21.855 | 22.06 | 21.8377 | 42657 |
| 1726698900 | 21.93 | 0.09 | 0.41 | 21.82 | 22.25 | 21.7501 | 65379 |
| 1726612500 | 21.84 | 0.02 | 0.09 | 21.86 | 21.86 | 21.751 | 78340 |
| 1726526100 | 21.82 | 0.03 | 0.14 | 21.78 | 21.85 | 21.72 | 43427 |
| 1726266900 | 21.79 | 0.05 | 0.23 | 21.715 | 21.81 | 21.7 | 68545 |
| 1726180500 | 21.74 | 0.01 | 0.05 | 21.65 | 21.79 | 21.61 | 92014 |
| 1726094100 | 21.73 | 0.06 | 0.28 | 21.62 | 21.74 | 21.5861 | 51946 |
| 1726007700 | 21.67 | -0.07 | -0.32 | 21.72 | 21.73 | 21.56 | 52741 |
| 1725921300 | 21.74 | 0.05 | 0.23 | 21.68 | 21.76 | 21.5741 | 36340 |
| 1725662100 | 21.69 | 0 | 0.01 | 21.67 | 21.76 | 21.605 | 62426 |
| 1725575700 | 21.6875 | 0.01 | 0.03 | 21.72 | 21.75 | 21.57 | 73267 |
| 1725489300 | 21.68 | 0.1 | 0.46 | 21.53 | 21.72 | 21.53 | 33982 |
| 1725402900 | 21.58 | -0.09 | -0.42 | 21.5862 | 21.62 | 21.46 | 50413 |
| 1725057300 | 21.67 | 0.07 | 0.34 | 21.69 | 21.76 | 21.45 | 115089 |
| 1724970900 | 21.5974 | -0 | -0.01 | 21.61 | 21.64 | 21.53 | 44707 |
| 1724884500 | 21.6 | 0.05 | 0.23 | 21.6 | 21.62 | 21.49 | 39834 |
| 1724798100 | 21.55 | -0.09 | -0.42 | 21.46 | 21.689 | 21.46 | 77176 |
| 1724711700 | 21.64 | 0.01 | 0.05 | 21.7 | 21.7 | 21.54 | 99326 |
| 1724452500 | 21.63 | 0.07 | 0.32 | 21.57 | 21.68 | 21.5147 | 23677 |
| 1724366100 | 21.56 | 0.02 | 0.09 | 21.58 | 21.6 | 21.5 | 25136 |
| 1724279700 | 21.5404 | 0.04 | 0.19 | 21.49 | 21.57 | 21.49 | 39256 |
| 1724193300 | 21.5 | 0.03 | 0.14 | 21.51 | 21.829 | 21.3901 | 47793 |
| 1724106900 | 21.47 | -0.12 | -0.56 | 21.47 | 21.55 | 21.3273 | 32424 |
| 1723847700 | 21.59 | 0.04 | 0.19 | 21.54 | 21.59 | 21.4401 | 21876 |
| 1723761300 | 21.55 | 0.07 | 0.33 | 21.52 | 21.55 | 21.4173 | 23411 |
| 1723674900 | 21.48 | 0.06 | 0.28 | 21.43 | 21.5 | 21.36 | 79169 |
| 1723588500 | 21.42 | 0.06 | 0.28 | 21.36 | 21.43 | 21.31 | 50210 |
| 1723502100 | 21.36 | 0 | 0.00 | 21.36 | 21.37 | 21.24 | 44742 |
| 1723242900 | 21.36 | -0.01 | -0.05 | 21.39 | 21.39 | 21.25 | 44807 |
| 1723156500 | 21.37 | 0.09 | 0.42 | 21.33 | 21.38 | 21.29 | 24324 |
| 1723070100 | 21.28 | 0.03 | 0.14 | 21.36 | 21.38 | 21.275 | 33095 |
| 1722983700 | 21.25 | 0.06 | 0.27 | 21.23 | 21.32 | 21.13 | 31947 |
| 1722897300 | 21.1927 | -0.16 | -0.74 | 21.17 | 21.259 | 21.01 | 15794 |
| 1722638100 | 21.35 | -0.03 | -0.15 | 21.37 | 21.4 | 21.2345 | 36018 |
| 1722551700 | 21.3816 | -0.06 | -0.27 | 21.4088 | 21.43 | 21.375 | 25312 |
| 1722465300 | 21.44 | 0.08 | 0.37 | 21.33 | 21.55 | 21.33 | 22223 |
| 1722378900 | 21.36 | 0.02 | 0.09 | 21.37 | 21.37 | 21.2 | 38263 |
| 1722292500 | 21.34 | 0.02 | 0.11 | 21.39 | 21.39 | 21.241 | 42508 |
| 1722033300 | 21.3174 | -0 | -0.01 | 21.42 | 21.45 | 21.24 | 30084 |
| 1721946900 | 21.32 | -0.02 | -0.09 | 21.3099 | 21.45 | 21.29 | 43331 |
| 1721860500 | 21.34 | 0 | 0.02 | 21.4 | 21.45 | 21.28 | 41786 |
| 1721774100 | 21.335 | -0.01 | -0.02 | 21.34 | 21.3899 | 21.29 | 17975 |
| 1721687700 | 21.34 | -0.01 | -0.03 | 21.33 | 21.34 | 21.26 | 27273 |
| 1721428500 | 21.3454 | -0.06 | -0.30 | 21.37 | 21.4 | 21.31 | 17478 |
| 1721342100 | 21.41 | -0.04 | -0.19 | 21.45 | 21.46 | 21.34 | 46223 |
| 1721255700 | 21.45 | -0.02 | -0.09 | 21.4 | 21.469 | 21.34 | 62486 |
| 1721169300 | 21.47 | 0.09 | 0.42 | 21.41 | 21.47 | 21.35 | 44729 |
| 1721082900 | 21.38 | 0 | 0.00 | 21.41 | 21.41 | 21.2501 | 54613 |
| 1720823700 | 21.38 | 0.06 | 0.28 | 21.37 | 21.41 | 21.295 | 35473 |
| 1720737300 | 21.32 | 0.13 | 0.62 | 21.32 | 21.35 | 21.2001 | 45938 |
| 1720650900 | 21.1887 | 0.06 | 0.30 | 21.22 | 21.2497 | 21.1 | 50314 |
| 1720564500 | 21.1252 | -0.09 | -0.40 | 21.24 | 21.24 | 21.091 | 45912 |
| 1720478100 | 21.2104 | -0.04 | -0.21 | 21.27 | 21.27 | 21.13 | 44012 |
| 1720218900 | 21.255 | 0.1 | 0.49 | 21.21 | 21.289 | 21.0901 | 22826 |
| 1720040640 | 21.1509 | 0.15 | 0.72 | 21.11 | 21.24 | 21.051 | 22733 |
| 1719959700 | 21 | -0.11 | -0.52 | 21.04 | 21.17 | 20.98 | 73434 |
| 1719873300 | 21.11 | 0.15 | 0.72 | 21.09 | 21.13 | 20.96 | 120077 |
| 1719614100 | 20.9598 | -0.19 | -0.90 | 21.12 | 21.2 | 20.91 | 81842 |
| 1719527700 | 21.15 | 0 | 0.00 | 21.08 | 21.2 | 21.01 | 59820 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
